9708 (株)帝国ホテル の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 1999-12-24 | 1,881 | 1,881 | 1,600 | 1,600 | 2,000 | 400 |
| 1999-12-22 | 1,581 | 1,581 | 1,581 | 1,581 | 3,000 | 395.25 |
| 1999-12-21 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 387.50 |
| 1999-12-17 | 1,570 | 1,570 | 1,460 | 1,460 | 5,000 | 365 |
| 1999-12-13 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 400 |
| 1999-12-10 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 402.50 |
| 1999-12-08 | 1,690 | 1,690 | 1,600 | 1,600 | 4,000 | 400 |
| 1999-11-30 | 1,800 | 1,800 | 1,570 | 1,570 | 3,000 | 392.50 |
| 1999-11-29 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 467.50 |
| 1999-11-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1999-11-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1999-11-22 | 2,100 | 2,100 | 1,999 | 2,000 | 7,000 | 500 |
| 1999-11-19 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 525 |
| 1999-11-15 | 1,999 | 1,999 | 1,950 | 1,950 | 2,000 | 487.50 |
| 1999-11-12 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 500 |
| 1999-11-02 | 2,015 | 2,015 | 2,015 | 2,015 | 1,000 | 503.75 |
| 1999-11-01 | 2,095 | 2,095 | 2,095 | 2,095 | 1,000 | 523.75 |
| 1999-10-21 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 525 |
| 1999-10-04 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 522.50 |
| 1999-10-01 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 495 |
| 1999-09-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 1999-09-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 1999-09-22 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 525 |
| 1999-09-21 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 525 |
| 1999-09-17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 525 |
| 1999-09-16 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 530 |
| 1999-09-13 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 530 |
| 1999-09-08 | 2,400 | 2,400 | 2,120 | 2,120 | 4,000 | 530 |
| 1999-09-07 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 525 |
| 1999-09-02 | 2,460 | 2,500 | 2,460 | 2,500 | 2,000 | 625 |
| 1999-08-24 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 615 |
| 1999-08-16 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 605 |
| 1999-07-13 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 625 |
| 1999-07-09 | 2,300 | 2,300 | 2,200 | 2,200 | 2,000 | 550 |
| 1999-07-05 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 600 |
| 1999-06-30 | 2,410 | 2,410 | 2,400 | 2,400 | 2,000 | 600 |
| 1999-06-25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 625 |
| 1999-06-24 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 625 |
| 1999-06-17 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 610 |
| 1999-06-14 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 610 |
| 1999-05-19 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1999-05-14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 650 |
| 1999-05-10 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 825 |
| 1999-04-30 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 737.50 |
| 1999-04-23 | 3,000 | 3,000 | 2,950 | 2,950 | 3,000 | 737.50 |
| 1999-04-09 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 825 |
| 1999-04-01 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 825 |
| 1999-03-31 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 825 |
| 1999-03-25 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 735 |
| 1999-03-23 | 3,100 | 3,330 | 3,100 | 3,330 | 2,000 | 832.50 |
| 1999-03-16 | 2,965 | 2,965 | 2,965 | 2,965 | 1,000 | 741.25 |
| 1999-03-15 | 2,645 | 2,645 | 2,645 | 2,645 | 1,000 | 661.25 |
| 1999-02-17 | 1,901 | 1,911 | 1,901 | 1,911 | 3,000 | 477.75 |
| 1999-02-15 | 1,901 | 1,901 | 1,901 | 1,901 | 2,000 | 475.25 |
| 1999-02-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1999-02-10 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 515 |
| 1999-02-09 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 535 |
| 1999-01-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 575 |
| 1999-01-11 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 590 |
| 1999-01-05 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 600 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株